Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
4.2400 USD |
991,719.6954 DOT |
4.1250 USD |
4.1160 USD |
4.2540 USD |
4.2400 USD |
| 2025-07-26 |
4.1460 USD |
1,018,843.4270 DOT |
4.0880 USD |
4.0690 USD |
4.1990 USD |
4.1460 USD |
| 2025-07-25 |
4.0870 USD |
2,097,858.6369 DOT |
4.0040 USD |
3.8640 USD |
4.0870 USD |
4.0870 USD |
| 2025-07-24 |
3.9970 USD |
3,277,078.5055 DOT |
4.1120 USD |
3.8970 USD |
4.2010 USD |
3.9970 USD |
| 2025-07-23 |
4.1320 USD |
3,541,245.8919 DOT |
4.5500 USD |
4.0000 USD |
4.5520 USD |
4.1320 USD |
| 2025-07-22 |
4.4910 USD |
2,872,211.1942 DOT |
4.4990 USD |
4.2780 USD |
4.5410 USD |
4.4910 USD |
| 2025-07-21 |
4.5100 USD |
2,820,698.3018 DOT |
4.4840 USD |
4.3960 USD |
4.6760 USD |
4.5100 USD |
| 2025-07-20 |
4.4700 USD |
2,138,327.9231 DOT |
4.4120 USD |
4.3500 USD |
4.5880 USD |
4.4700 USD |
| 2025-07-19 |
4.3660 USD |
1,166,263.7647 DOT |
4.2300 USD |
4.1360 USD |
4.4560 USD |
4.3660 USD |
| 2025-07-18 |
4.1770 USD |
4,250,792.5902 DOT |
4.2640 USD |
4.1400 USD |
4.6280 USD |
4.1770 USD |
| 2025-07-17 |
4.1120 USD |
2,208,624.4775 DOT |
4.1620 USD |
4.0670 USD |
4.2780 USD |
4.1120 USD |
| 2025-07-16 |
4.2230 USD |
1,646,239.9496 DOT |
4.0840 USD |
4.0110 USD |
4.2380 USD |
4.2230 USD |
| 2025-07-15 |
4.0230 USD |
1,813,526.8965 DOT |
3.9500 USD |
3.8020 USD |
4.0980 USD |
4.0230 USD |
| 2025-07-14 |
3.9400 USD |
1,839,157.9485 DOT |
3.9870 USD |
3.9400 USD |
4.1980 USD |
3.9400 USD |
| 2025-07-13 |
4.0190 USD |
973,349.9385 DOT |
3.8930 USD |
3.8770 USD |
4.0700 USD |
4.0190 USD |
| 2025-07-12 |
3.8860 USD |
1,384,598.4651 DOT |
3.9060 USD |
3.7970 USD |
4.0670 USD |
3.8860 USD |
| 2025-07-11 |
4.0620 USD |
1,977,475.3464 DOT |
3.8820 USD |
3.8120 USD |
4.1100 USD |
4.0620 USD |
| 2025-07-10 |
3.7970 USD |
1,838,069.2834 DOT |
3.6260 USD |
3.5900 USD |
3.8200 USD |
3.7970 USD |
| 2025-07-09 |
3.6410 USD |
1,262,961.4743 DOT |
3.4510 USD |
3.4170 USD |
3.6590 USD |
3.6410 USD |
| 2025-07-08 |
3.4360 USD |
840,788.7910 DOT |
3.3680 USD |
3.3260 USD |
3.4670 USD |
3.4360 USD |
| 2025-07-07 |
3.3630 USD |
748,968.9451 DOT |
3.3980 USD |
3.3480 USD |
3.4380 USD |
3.3630 USD |
| 2025-07-06 |
3.3860 USD |
544,303.2071 DOT |
3.3580 USD |
3.3300 USD |
3.4230 USD |
3.3860 USD |
| 2025-07-05 |
3.3580 USD |
464,227.8162 DOT |
3.3590 USD |
3.3110 USD |
3.3920 USD |
3.3580 USD |
| 2025-07-04 |
3.3920 USD |
1,095,674.3631 DOT |
3.5430 USD |
3.3150 USD |
3.5630 USD |
3.3920 USD |
| 2025-07-03 |
3.5360 USD |
1,297,261.6080 DOT |
3.5530 USD |
3.4990 USD |
3.6650 USD |
3.5360 USD |
| 2025-07-02 |
3.5420 USD |
1,799,899.1467 DOT |
3.2760 USD |
3.2440 USD |
3.6250 USD |
3.5420 USD |
| 2025-07-01 |
3.2760 USD |
1,072,104.1606 DOT |
3.3980 USD |
3.2560 USD |
3.4210 USD |
3.2760 USD |
| 2025-06-30 |
3.4000 USD |
999,785.0660 DOT |
3.5500 USD |
3.3510 USD |
3.5610 USD |
3.4000 USD |
| 2025-06-29 |
3.5670 USD |
693,360.6160 DOT |
3.4130 USD |
3.3800 USD |
3.5670 USD |
3.5670 USD |
| 2025-06-28 |
3.4130 USD |
416,090.4244 DOT |
3.3590 USD |
3.3320 USD |
3.4270 USD |
3.4130 USD |
| 2025-06-27 |
3.3340 USD |
861,180.7113 DOT |
3.3010 USD |
3.2740 USD |
3.3960 USD |
3.3340 USD |
| 2025-06-26 |
3.3210 USD |
1,009,894.6489 DOT |
3.3530 USD |
3.2720 USD |
3.4350 USD |
3.3210 USD |
| 2025-06-25 |
3.3970 USD |
1,082,374.5818 DOT |
3.4370 USD |
3.3480 USD |
3.4800 USD |
3.3970 USD |
| 2025-06-24 |
3.4560 USD |
754,262.2019 DOT |
3.4190 USD |
3.3890 USD |
3.4890 USD |
3.4560 USD |
| 2025-06-23 |
3.3990 USD |
2,167,718.3281 DOT |
3.1520 USD |
3.1130 USD |
3.4250 USD |
3.3990 USD |
| 2025-06-22 |
3.1680 USD |
2,147,608.7033 DOT |
3.3290 USD |
3.1320 USD |
3.3650 USD |
3.1680 USD |
| 2025-06-21 |
3.3680 USD |
734,914.2003 DOT |
3.4400 USD |
3.3430 USD |
3.5090 USD |
3.3680 USD |
| 2025-06-20 |
3.4430 USD |
1,566,203.2471 DOT |
3.5520 USD |
3.3370 USD |
3.5780 USD |
3.4430 USD |
| 2025-06-19 |
3.5480 USD |
997,839.7439 DOT |
3.6270 USD |
3.4980 USD |
3.6580 USD |
3.5480 USD |
| 2025-06-18 |
3.6870 USD |
617,974.5017 DOT |
3.7220 USD |
3.5870 USD |
3.7880 USD |
3.6870 USD |
| 2025-06-17 |
3.7170 USD |
1,178,164.7485 DOT |
3.8480 USD |
3.6640 USD |
3.8970 USD |
3.7170 USD |
| 2025-06-16 |
3.9850 USD |
1,117,793.5905 DOT |
3.8220 USD |
3.7870 USD |
3.9940 USD |
3.9850 USD |
| 2025-06-15 |
3.7840 USD |
338,179.8645 DOT |
3.7840 USD |
3.7560 USD |
3.8350 USD |
3.7840 USD |
| 2025-06-14 |
3.7610 USD |
555,563.7826 DOT |
3.8380 USD |
3.7510 USD |
3.8480 USD |
3.7610 USD |
| 2025-06-13 |
3.7830 USD |
1,849,566.6850 DOT |
3.9190 USD |
3.6710 USD |
3.9210 USD |
3.7830 USD |
| 2025-06-12 |
4.0450 USD |
977,426.7334 DOT |
4.1870 USD |
4.0040 USD |
4.2050 USD |
4.0450 USD |
| 2025-06-11 |
4.2390 USD |
1,110,951.3944 DOT |
4.2930 USD |
4.2100 USD |
4.3440 USD |
4.2390 USD |
| 2025-06-10 |
4.2320 USD |
456,031.5183 DOT |
4.1530 USD |
4.0970 USD |
4.2430 USD |
4.2320 USD |
| 2025-06-09 |
4.0670 USD |
625,632.7885 DOT |
4.0250 USD |
3.9650 USD |
4.0990 USD |
4.0670 USD |
| 2025-06-08 |
4.0230 USD |
564,516.8883 DOT |
4.0320 USD |
3.9780 USD |
4.1140 USD |
4.0230 USD |